CTCP Chứng khoán Thiên Việt (tvs)

14.40
0.10
(0.70%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.24 -1.65% 4,668,800 1,186,100 17.5
14.05
15.20
14.30
2 tháng
(2025-11-28) 		-0.86 -5.77% 8,056,200 1,321,000 19.6
13.75
15.20
14.30
3 tháng
(2025-10-29) 		-1.35 -8.78% 9,942,800 1,177,700 17.2
13.75
15.45
14.30
6 tháng
(2025-07-31) 		-1.88 -11.78% 33,158,300 -637,700 -24.9
13.75
19.08
14.30
12 tháng
(2025-02-03) 		-0.36 -2.51% 49,098,500 -342,326 -22.0
12.08
19.08
14.30
24 tháng
(2024-02-07) 		-1.73 -10.97% 118,191,000 -10,327,887 -261.8
12.08
22.27
14.30
36 tháng
(2023-02-13) 		2.15 18.10% 136,573,000 -9,704,264 -247.8
11.60
22.27
14.30
60 tháng
(2021-02-22) 		4.89 53.38% 193,170,100 -8,175,488 -256.4
8.92
35.98
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
19.73
 2,682,700 21.25 21.25 19.73 32,200 38,700 -0.2
21/06/2024
21.21
 1,278,500 21.94 22.11 21.21 6,800 34,000 -0.7
20/06/2024
22.07
 1,159,800 22.48 22.48 21.13 7,300 47,700 -1.1
19/06/2024
22.19
 1,654,200 22.60 22.72 21.54 24,300 311,900 -7.8
18/06/2024
22.15
 1,804,900 22.03 22.72 21.74 61,100 499,100 -12.0
17/06/2024
21.70
 1,741,800 21.04 22.11 20.88 54,100 40,300 0.3
14/06/2024
20.88
 1,412,300 22.35 23.01 20.88 6,300 215,100 -5.7
13/06/2024
22.27
 2,158,200 21.04 22.35 20.92 5,700 1,117,900 -29.8
12/06/2024
20.92
 1,016,100 21.29 21.62 20.88 100 418,700 -10.8
11/06/2024
21.29
 1,668,800 21.54 22.03 21.00 130,120 644,500 -13.5
10/06/2024
20.72
 1,347,800 20.47 20.88 20.06 0 422,359 -10.5
07/06/2024
20.72
 1,299,300 20.47 21.29 19.90 900 483,202 -12.1
06/06/2024
20.31
 1,935,800 19.32 20.31 19.00 21,400 872,600 -20.8
05/06/2024
19.00
 1,177,600 17.85 19.00 17.85 0 800,600 -18.0
04/06/2024
17.77
 885,500 17.60 18.01 17.36 17,900 833,800 -17.4
03/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/06/2024
17.60
 214,000 17.20 17.85 17.15 6,500 182,700 -3.7
31/05/2024
16.75
 129,700 16.53 17.27 16.53 4,300 95,500 -2.1
30/05/2024
16.79
 122,500 16.79 16.97 16.49 10,000 47,600 -0.8
29/05/2024
17.01
 67,800 17.12 17.12 17.01 6,800 32,900 -0.6
28/05/2024
17.08
 138,300 17.34 17.34 17.01 0 118,000 -2.7
27/05/2024
17.20
 210,400 17.12 17.42 16.38 14,600 89,300 -1.7
24/05/2024
17.12
 228,700 17.87 17.87 17.12 26,000 123,000 -2.3
23/05/2024
17.75
 113,400 17.75 17.79 17.57 1,000 45,100 -1.1
22/05/2024
17.75
 66,300 17.75 18.09 17.75 0 0 0
21/05/2024
17.68
 61,400 17.72 17.94 17.46 11,000 11,500 -0.0
20/05/2024
17.79
 144,900 17.87 17.90 17.75 0 68,900 -1.7
17/05/2024
17.79
 96,800 17.98 18.01 17.79 0 49,800 -1.2
16/05/2024
17.98
 131,900 18.24 18.31 17.98 2,000 85,100 -2.0
15/05/2024
18.09
 114,700 17.72 18.20 17.60 100 5,100 -0.1
14/05/2024
17.79
 116,500 17.68 17.83 17.42 19,800 2,000 0.4
13/05/2024
17.68
 62,800 17.79 18.24 17.68 2,000 23,400 -0.5
10/05/2024
17.87
 108,200 17.72 18.05 17.72 49,800 5,100 1.1
09/05/2024
17.72
 33,900 17.83 18.01 17.72 19,200 5,000 0.3
08/05/2024
17.75
 103,700 18.01 18.05 17.75 32,000 42,000 -0.2
07/05/2024
18.05
 71,000 18.46 18.46 18.05 57,300 14,600 1.0
06/05/2024
18.24
 113,500 17.83 18.24 17.75 28,400 11,400 0.4
03/05/2024
17.75
 68,900 18.01 18.01 17.75 6,300 17,700 -0.3
02/05/2024
17.87
 51,900 17.87 18.01 17.49 11,100 4,300 0.2
26/04/2024
17.49
 46,000 17.49 17.79 17.12 2,400 1,300 0.0
25/04/2024
17.49
 122,300 17.20 17.60 17.20 11,300 300 0.3
24/04/2024
17.57
 94,300 17.79 17.79 17.34 13,300 2,800 0.2
23/04/2024
17.27
 74,400 16.97 17.49 16.97 14,000 0 0.3
22/04/2024
16.97
 138,500 17.08 17.08 16.12 300 6,400 -0.1
19/04/2024
15.97
 75,800 16.23 16.38 15.22 6,000 14,400 -0.2
17/04/2024
16.30
 53,100 16.45 16.67 16.26 900 10,000 -0.2
16/04/2024
16.45
 174,800 16.71 16.97 16.08 73,600 31,800 0.9
15/04/2024
16.67
 89,800 18.24 18.24 16.67 11,000 1,400 0.2
12/04/2024
17.79
 24,100 17.87 17.98 17.75 500 0 0.0
11/04/2024
17.75
 21,700 17.83 17.90 17.72 2,300 2,700 -0.0
10/04/2024
17.83
 34,400 18.09 18.24 17.79 1,700 0 0.0
09/04/2024
18.09
 50,500 17.64 18.09 17.57 9,300 0 0.2
08/04/2024
17.72
 30,300 18.01 18.01 17.68 0 100 -0.0
05/04/2024
18.01
 47,400 17.87 18.16 17.87 600 13,300 -0.3
04/04/2024
18.01
 88,800 18.27 18.27 17.87 0 31,200 -0.8
03/04/2024
18.24
 72,300 18.54 18.54 18.24 6,100 0 0.1
02/04/2024
18.35
 81,700 18.54 18.54 18.24 1,000 2,800 -0.0
01/04/2024
18.46
 43,700 18.54 18.54 18.20 700 100 0.0
29/03/2024
18.57
 24,400 18.61 18.61 18.39 1,000 0 0.0
28/03/2024
18.61
 69,500 18.50 18.94 18.39 0 2,000 -0.0
27/03/2024
18.46
 47,800 18.57 18.91 18.35 1,000 0 0.0
26/03/2024
18.46
 19,800 18.39 18.46 17.94 1,000 0 0.0
25/03/2024
18.50
 100,400 18.39 19.35 18.27 0 0 0
22/03/2024
18.39
 46,600 18.54 18.54 18.31 1,000 200 0.0
21/03/2024
18.46
 125,900 18.68 18.68 18.31 39,200 10,000 0.7
20/03/2024
18.31
 128,200 18.13 18.46 17.98 93,300 0 2.3
19/03/2024
18.13
 93,500 18.39 18.39 17.83 17,200 0 0.4
18/03/2024
18.01
 240,700 18.76 18.76 17.64 59,700 2,300 1.4
15/03/2024
18.76
 174,100 18.42 18.91 17.94 105,200 0 2.6
14/03/2024
18.54
 167,800 18.94 18.94 18.42 38,000 0 1.0
13/03/2024
18.61
 310,800 18.01 18.91 17.79 36,500 36,300 0.0
12/03/2024
18.01
 118,700 18.09 18.35 17.94 200 0 0.0
11/03/2024
18.09
 153,000 18.35 18.50 17.87 2,000 0 0.0
08/03/2024
17.90
 270,800 18.24 18.54 17.83 105,800 5,400 2.4
07/03/2024
18.05
 421,300 16.93 18.05 16.93 182,600 21,200 3.9
06/03/2024
17.05
 92,900 17.46 17.46 16.97 0 0 0
05/03/2024
17.46
 57,500 17.31 17.46 16.97 0 0 0
04/03/2024
17.38
 123,900 17.46 17.64 17.27 11,000 6,100 0.1
01/03/2024
17.46
 233,900 16.93 17.79 16.93 33,500 300 0.8
29/02/2024
17.05
 96,600 17.34 17.68 16.60 7,600 0 0.2
28/02/2024
17.34
 73,300 17.87 17.87 17.16 0 500 -0.0
27/02/2024
17.27
 342,000 16.23 17.27 16.15 21,500 0 0.5
26/02/2024
16.15
 78,900 15.86 16.23 15.86 0 77 0
23/02/2024
15.78
 54,900 15.89 16.00 15.78 0 0 0
22/02/2024
15.89
 27,000 16.00 16.08 15.86 0 0 0
21/02/2024
16.00
 54,900 16.15 16.23 16.00 0 0 0
20/02/2024
16.08
 38,700 16.08 16.30 16.00 100 0 0.0
19/02/2024
16.08
 62,200 16.00 16.15 15.86 1,600 0 0.0
16/02/2024
16.04
 58,300 15.82 16.19 15.82 0 0 0
15/02/2024
15.82
 38,300 15.86 15.93 15.71 7,800 0 0.2
07/02/2024
15.78
 42,400 15.67 15.89 15.63 800 1,100 -0.0
06/02/2024
15.71
 43,900 15.56 15.74 15.48 1,100 0 0.0
05/02/2024
15.56
 17,500 15.74 15.78 15.48 100 0 0.0
02/02/2024
15.71
 91,000 15.45 15.93 15.45 0 1,700 -0.0
01/02/2024
15.48
 33,000 15.48 15.56 15.45 0 0 0
31/01/2024
15.48
 83,600 15.56 15.67 15.48 4,100 7,300 -0.1
30/01/2024
15.59
 29,600 15.56 15.86 15.56 0 0 0
29/01/2024
15.59
 19,500 15.78 15.78 15.59 0 0 0
26/01/2024
15.56
 19,200 15.59 15.74 15.56 0 0 0
25/01/2024
15.56
 33,300 15.63 15.78 15.56 0 1,600 -0.0
24/01/2024
15.67
 32,200 15.71 15.74 15.63 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |